Dark

SMR20270115C35
SMR Jan 15 2027 35.00 Call (SMR270115C00035000)
option OPRA

EOD

Oct 1, 2026

0.03000.000%(0.0000)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0400	0.0400	0.0300	0.0300	0.000%	80	3,065	0.000%
2026-09-30	0.0700	0.0700	0.0300	0.0300	-50.000%	34	3,131	0.000%
2026-09-29	0.0600	0.0600	0.0600	0.0600	-25.000%	20	3,161	-50.000%
2026-09-25	0.0800	0.0800	0.0800	0.0800	-33.333%	80	3,151	-62.500%
2026-09-22	0.0700	0.1200	0.0600	0.1200	+100.000%	24	3,117	-75.000%
2026-09-21	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,117	-50.000%
2026-09-18	0.0900	0.0900	0.0600	0.0600	-33.333%	14	3,117	-50.000%
2026-09-17	0.0900	0.1000	0.0900	0.0900	-10.000%	17	3,125	-66.667%
2026-09-15	0.1000	0.1000	0.1000	0.1000	+42.857%	20	3,128	-70.000%
2026-09-14	0.0400	0.0700	0.0400	0.0700	-22.222%	10	3,128	-57.143%
2026-09-11	0.0900	0.0900	0.0900	0.0900	+12.500%	1	3,136	-66.667%
2026-09-10	0.1700	0.1700	0.0800	0.0800	-60.000%	10	3,137	-62.500%
2026-09-08	0.1500	0.2000	0.1500	0.2000	+66.667%	4	3,141	-85.000%
2026-09-04	0.1200	0.1200	0.1200	0.1200	+9.091%	10	3,139	-75.000%
2026-09-03	0.2100	0.2100	0.1100	0.1100	+10.000%	6	3,139	-72.727%
2026-09-02	0.0800	0.1000	0.0800	0.1000	-9.091%	21	3,138	-70.000%
2026-09-01	0.1200	0.1200	0.1100	0.1100	-8.333%	4	3,133	-72.727%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-14.286%	1	3,134	-75.000%
2026-08-28	0.1000	0.1400	0.1000	0.1400	+16.667%	8	3,135	-78.571%
2026-08-26	0.1600	0.1600	0.1200	0.1200	+9.091%	40	3,143	-75.000%
2026-08-25	0.1100	0.1100	0.1000	0.1100	-8.333%	7	3,103	-72.727%
2026-08-24	0.1100	0.1200	0.1100	0.1200	+20.000%	12	3,103	-75.000%
2026-08-21	0.1100	0.1400	0.1000	0.1000	-16.667%	10	3,101	-70.000%
2026-08-20	0.1200	0.1200	0.1100	0.1200	+9.091%	28	3,101	-75.000%
2026-08-19	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,106	-72.727%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-21.429%	20	3,106	-72.727%
2026-08-17	0.1100	0.1400	0.1100	0.1400	+40.000%	105	3,114	-78.571%
2026-08-14	0.2200	0.2200	0.1000	0.1000	-33.333%	6	3,191	-70.000%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-25.000%	3	3,194	-80.000%
2026-08-12	0.1000	0.2000	0.1000	0.2000	-13.043%	17	3,194	-85.000%
2026-08-11	0.2000	0.2300	0.2000	0.2300	+15.000%	13	3,200	-86.957%
2026-08-10	0.2000	0.2100	0.2000	0.2000	-16.667%	10	3,200	-85.000%
2026-08-07	0.2200	0.2700	0.2200	0.2400	0.000%	9	3,199	-87.500%
2026-08-06	0.2500	0.2700	0.2400	0.2400	-20.000%	162	3,197	-87.500%
2026-08-04	0.2600	0.3000	0.2600	0.3000	+20.000%	25	3,102	-90.000%
2026-08-03	0.2100	0.2500	0.2100	0.2500	+25.000%	11	3,119	-88.000%
2026-07-31	0.2200	0.2200	0.1900	0.2000	-16.667%	3	3,120	-85.000%
2026-07-30	0.2400	0.2400	0.2400	0.2400	+33.333%	25	3,120	-87.500%
2026-07-29	0.2000	0.2000	0.1800	0.1800	0.000%	2	3,127	-83.333%
2026-07-27	0.1800	0.1800	0.1800	0.1800	-18.182%	1	3,127	-83.333%
2026-07-23	0.2200	0.2200	0.2200	0.2200	-4.348%	9	3,127	-86.364%
2026-07-22	0.2500	0.2500	0.2200	0.2300	+4.545%	42	3,136	-86.957%
2026-07-21	0.2100	0.2500	0.2000	0.2200	+46.667%	37	3,149	-86.364%
2026-07-20	0.1900	0.1900	0.1500	0.1500	-28.571%	81	3,137	-80.000%
2026-07-17	0.2200	0.2200	0.2000	0.2100	+16.667%	3	3,217	-85.714%
2026-07-16	0.1900	0.2000	0.1800	0.1800	-30.769%	26	3,218	-83.333%
2026-07-15	0.2700	0.2800	0.2100	0.2600	0.000%	89	3,220	-88.462%
2026-07-14	0.3000	0.3000	0.2500	0.2600	-13.333%	5	3,255	-88.462%
2026-07-13	0.3300	0.3300	0.2900	0.3000	-23.077%	12	3,257	-90.000%
2026-07-10	0.3900	0.3900	0.2900	0.3900	+25.806%	4	3,256	-92.308%
2026-07-08	0.2500	0.3100	0.2500	0.3100	-11.429%	2	3,257	-90.323%
2026-07-07	0.3200	0.5900	0.3100	0.3500	-28.571%	551	3,258	-91.429%
2026-07-02	0.5700	0.5700	0.4700	0.4900	-9.259%	20	3,286	-93.878%
2026-07-01	0.5400	0.5400	0.5400	0.5400	+3.846%	1	3,286	-94.444%
2026-06-30	0.5200	0.5200	0.5200	0.5200	+8.333%	5	3,286	-94.231%
2026-06-29	0.5100	0.5500	0.4800	0.4800	-7.692%	69	3,283	-93.750%
2026-06-26	0.5000	0.5400	0.5000	0.5200	0.000%	80	3,295	-94.231%
2026-06-25	0.5500	0.5500	0.5200	0.5200	-5.455%	58	3,247	-94.231%
2026-06-24	0.5500	0.6000	0.5500	0.5500	-27.632%	22	3,289	-94.545%
2026-06-23	0.7300	0.8300	0.7300	0.7600	-12.644%	11	3,277	-96.053%
2026-06-22	0.7000	0.8700	0.7000	0.8700	+8.750%	5	3,277	-96.552%
2026-06-18	0.7000	0.8000	0.7000	0.8000	+33.333%	3	3,274	-96.250%
2026-06-16	0.7000	0.7000	0.6000	0.6000	-22.078%	13	3,274	-95.000%
2026-06-15	0.8500	0.8800	0.7700	0.7700	+8.451%	408	2,871	-96.104%
2026-06-12	0.7100	0.7100	0.7100	0.7100	+9.231%	1	2,871	-95.775%
2026-06-11	0.5700	0.6500	0.5700	0.6500	+8.333%	10	2,871	-95.385%
2026-06-10	0.7000	0.7000	0.6000	0.6000	-11.765%	21	2,869	-95.000%
2026-06-09	0.9200	0.9500	0.6300	0.6800	-19.048%	64	2,863	-95.588%
2026-06-08	0.9300	0.9500	0.8400	0.8400	-1.176%	44	2,864	-96.429%
2026-06-05	0.9500	1.0600	0.8000	0.8500	-28.571%	26	2,871	-96.471%
2026-06-04	1.1800	1.2200	1.1800	1.1900	-12.500%	15	2,884	-97.479%
2026-06-03	1.5000	1.6000	1.3100	1.3600	-28.421%	30	2,887	-97.794%
2026-06-02	1.5300	1.9100	1.5300	1.9000	+35.714%	51	2,909	-98.421%
2026-06-01	1.1800	1.5000	1.1800	1.4000	+18.644%	94	2,882	-97.857%
2026-05-29	0.9700	1.3500	0.9600	1.1800	+13.462%	81	2,858	-97.458%
2026-05-28	0.9200	1.0500	0.9200	1.0400	+5.051%	14	2,855	-97.115%
2026-05-27	0.9000	1.0100	0.9000	0.9900	-1.000%	81	2,864	-96.970%
2026-05-26	1.0100	1.0700	1.0000	1.0000	+17.647%	27	2,784	-97.000%
2026-05-22	0.8400	0.9000	0.8400	0.8500	+7.595%	23	2,774	-96.471%
2026-05-21	0.6600	0.8100	0.6600	0.7900	+17.910%	63	2,755	-96.203%
2026-05-20	0.6600	0.6900	0.6600	0.6700	+13.559%	15	2,755	-95.522%
2026-05-19	0.6200	0.6400	0.5500	0.5900	-13.235%	28	2,726	-94.915%
2026-05-18	0.7300	0.8100	0.6700	0.6800	-18.072%	163	2,726	-95.588%
2026-05-15	0.8800	1.0900	0.8300	0.8300	-23.148%	3	2,726	-96.386%
2026-05-14	0.9000	1.0800	0.9000	1.0800	-1.818%	63	2,797	-97.222%
2026-05-13	1.0900	1.1100	1.0000	1.1000	+6.796%	58	2,782	-97.273%
2026-05-12	1.4000	1.4000	1.0000	1.0300	-28.966%	120	2,782	-97.087%
2026-05-11	1.1000	1.4500	1.1000	1.4500	+42.157%	42	2,782	-97.931%
2026-05-08	0.8000	1.0200	0.8000	1.0200	-5.556%	72	2,814	-97.059%
2026-05-07	1.2500	1.2700	1.0500	1.0800	-15.625%	66	2,760	-97.222%
2026-05-06	1.0000	1.2900	1.0000	1.2800	+39.130%	53	2,776	-97.656%
2026-05-05	1.0800	1.0800	0.9200	0.9200	-8.911%	124	2,781	-96.739%
2026-05-04	1.1000	1.1100	1.0100	1.0100	-3.810%	8	2,666	-97.030%
2026-05-01	1.2400	1.2400	1.0000	1.0500	-11.017%	122	2,580	-97.143%
2026-04-30	1.0000	1.1800	0.9800	1.1800	+34.091%	138	2,580	-97.458%
2026-04-29	0.8800	0.8900	0.8800	0.8800	-16.190%	42	2,610	-96.591%
2026-04-28	1.1000	1.1000	1.0500	1.0500	-19.231%	30	2,593	-97.143%
2026-04-27	1.0800	1.3000	1.0800	1.3000	+16.071%	9	2,593	-97.692%
2026-04-24	1.3000	1.3200	1.1200	1.1200	-13.846%	83	2,586	-97.321%
2026-04-23	1.5000	1.5000	1.2700	1.3000	+18.182%	88	2,543	-97.692%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-0.901%	1	2,504	-97.273%
2026-04-21	1.2500	1.2500	1.1100	1.1100	-11.200%	4	2,502	-97.297%
2026-04-20	1.3100	1.3100	1.1700	1.2500	-4.580%	155	2,502	-97.600%
2026-04-17	1.2300	1.4800	1.1400	1.3100	+31.000%	45	2,408	-97.710%
2026-04-16	1.1000	1.1000	0.9800	1.0000	-9.910%	12	2,396	-97.000%
2026-04-15	0.8100	1.1100	0.8100	1.1100	+56.338%	28	2,387	-97.297%
2026-04-14	0.6800	0.7900	0.6100	0.7100	+29.091%	53	2,390	-95.775%
2026-04-13	0.5000	0.5500	0.5000	0.5500	+5.769%	21	2,387	-94.545%
2026-04-10	0.5600	0.5900	0.5200	0.5200	-3.704%	3	2,368	-94.231%
2026-04-09	0.5400	0.5400	0.5400	0.5400	-8.475%	1	2,368	-94.444%
2026-04-08	0.5200	0.5900	0.5200	0.5900	+18.000%	42	2,367	-94.915%
2026-04-07	0.6100	0.6100	0.5000	0.5000	-20.635%	25	2,340	-94.000%
2026-04-06	0.6300	0.6300	0.6300	0.6300	-8.696%	5	2,336	-95.238%
2026-04-02	0.6400	0.6900	0.6200	0.6900	-8.000%	21	2,346	-95.652%
2026-03-30	0.7500	0.7600	0.7500	0.7500	-1.316%	7	2,346	-96.000%
2026-03-27	0.7500	0.7700	0.7400	0.7600	-23.232%	11	2,349	-96.053%
2026-03-25	1.0800	1.0800	0.9500	0.9900	0.000%	33	2,353	-96.970%
2026-03-24	0.9700	0.9900	0.8800	0.9900	-5.714%	5	2,379	-96.970%
2026-03-23	1.1000	1.1400	1.0000	1.0500	-1.869%	25	2,382	-97.143%
2026-03-20	1.2000	1.2000	1.0700	1.0700	-14.400%	13	2,362	-97.196%
2026-03-19	1.1800	1.2500	1.1300	1.2500	-3.846%	36	2,363	-97.600%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-3.704%	20	2,352	-97.692%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+10.656%	6	2,332	-97.778%
2026-03-16	1.2200	1.2200	1.2200	1.2200	-2.400%	1	2,332	-97.541%
2026-03-13	1.3000	1.3800	1.2500	1.2500	+3.306%	28	2,333	-97.600%
2026-03-12	1.4000	1.4400	1.2100	1.2100	-15.972%	30	2,335	-97.521%
2026-03-11	1.3900	1.6300	1.3900	1.4400	0.000%	8	2,331	-97.917%
2026-03-10	1.5500	1.5500	1.4400	1.4400	0.000%	7	2,329	-97.917%
2026-03-09	1.3500	1.4400	1.3000	1.4400	-4.000%	10	2,327	-97.917%
2026-03-06	1.2800	1.5000	1.2800	1.5000	+3.448%	7	2,328	-98.000%
2026-03-05	1.6000	1.6000	1.4000	1.4500	-11.585%	7	2,329	-97.931%
2026-03-04	1.6500	1.7200	1.6400	1.6400	+1.863%	127	2,327	-98.171%
2026-03-03	1.3500	1.6100	1.2800	1.6100	-11.538%	19	2,341	-98.137%
2026-03-02	1.5500	1.8800	1.5500	1.8200	-1.622%	16	2,333	-98.352%
2026-02-27	1.8300	1.9000	1.8000	1.8500	+0.543%	23	2,334	-98.378%
2026-02-26	1.8600	1.8600	1.8400	1.8400	-8.000%	47	2,324	-98.370%
2026-02-25	1.5500	2.0200	1.5500	2.0000	+2.041%	29	2,319	-98.500%
2026-02-24	1.8500	1.9600	1.7000	1.9600	+19.512%	40	2,319	-98.469%
2026-02-23	1.8500	1.9500	1.6300	1.6400	-19.212%	50	2,309	-98.171%
2026-02-20	2.3000	2.3700	2.0000	2.0300	-13.617%	34	2,316	-98.522%
2026-02-19	2.1000	2.3500	2.1000	2.3500	-2.893%	63	2,316	-98.723%
2026-02-18	2.4100	2.4200	2.4100	2.4200	+7.556%	10	2,311	-98.760%
2026-02-17	2.3500	2.3500	2.1400	2.2500	-8.163%	6	2,304	-98.667%
2026-02-13	2.2400	2.4500	2.2400	2.4500	+6.522%	15	2,305	-98.776%
2026-02-12	2.8800	2.9200	2.3000	2.3000	-17.857%	90	2,305	-98.696%
2026-02-11	3.2000	3.2000	2.5900	2.8000	-12.500%	29	2,296	-98.929%
2026-02-10	3.4600	3.5300	3.2000	3.2000	-13.514%	15	2,294	-99.063%
2026-02-09	3.4000	3.7000	3.4000	3.7000	+3.641%	62	2,291	-99.189%
2026-02-06	2.7900	3.7000	2.7900	3.5700	+42.800%	32	2,267	-99.160%
2026-02-05	2.8600	2.8600	2.5000	2.5000	-12.281%	13	2,267	-98.800%
2026-02-04	3.5100	3.5100	2.7800	2.8500	-13.636%	100	2,266	-98.947%
2026-02-03	3.4500	3.5000	3.3000	3.3000	+3.774%	15	2,252	-99.091%
2026-02-02	3.5000	3.5000	3.1800	3.1800	-14.054%	34	2,241	-99.057%
2026-01-30	4.0000	4.1000	3.6300	3.7000	-10.412%	25	2,231	-99.189%
2026-01-29	4.6800	4.6800	4.1300	4.1300	-17.400%	2	2,238	-99.274%
2026-01-28	4.7000	5.2000	4.7000	5.0000	+11.857%	10	2,237	-99.400%
2026-01-27	4.0000	4.4700	3.9000	4.4700	+5.176%	64	2,246	-99.329%
2026-01-26	4.3500	4.7500	4.2500	4.2500	-8.602%	104	2,293	-99.294%
2026-01-23	5.0000	5.0000	4.6500	4.6500	-8.824%	113	2,207	-99.355%
2026-01-22	5.1500	5.3000	4.8000	5.1000	+20.283%	53	2,306	-99.412%
2026-01-21	5.3500	5.3500	4.2400	4.2400	-5.778%	36	2,277	-99.292%
2026-01-20	4.9500	4.9500	4.5000	4.5000	-9.274%	74	2,304	-99.333%
2026-01-16	4.8500	5.2000	4.6500	4.9600	+14.023%	47	2,296	-99.395%
2026-01-15	4.6200	4.6300	4.3000	4.3500	-9.375%	115	2,296	-99.310%
2026-01-14	4.2600	4.8000	4.2600	4.8000	+6.667%	72	2,200	-99.375%
2026-01-13	4.7500	4.7500	4.4600	4.5000	-6.250%	24	2,193	-99.333%
2026-01-12	5.0000	5.4000	4.7500	4.8000	-15.789%	34	2,185	-99.375%
2026-01-09	5.5500	5.9500	5.2500	5.7000	+18.750%	137	2,152	-99.474%
2026-01-08	4.5000	5.0000	4.5000	4.8000	-1.031%	22	2,133	-99.375%
2026-01-07	4.3000	5.1000	4.3000	4.8500	+8.989%	11	2,111	-99.381%
2026-01-06	4.7500	4.8000	4.1500	4.4500	0.000%	15	2,109	-99.326%
2026-01-05	3.8500	4.7200	3.8500	4.4500	+39.063%	67	2,107	-99.326%
2026-01-02	2.7500	3.2000	2.7500	3.2000	+31.148%	25	2,070	-99.063%
2025-12-31	2.4300	2.4400	2.3100	2.4400	-3.175%	53	2,057	-98.770%
2025-12-30	2.4000	2.5200	2.4000	2.5200	-1.176%	37	2,057	-98.810%
2025-12-29	2.5000	2.7400	2.4700	2.5500	-3.774%	42	2,077	-98.824%
2025-12-26	2.8700	2.8700	2.6500	2.6500	-7.018%	105	2,063	-98.868%
2025-12-24	3.0000	3.0500	2.8500	2.8500	-7.166%	12	2,069	-98.947%
2025-12-23	3.2500	3.4000	3.0700	3.0700	-10.496%	45	2,069	-99.023%
2025-12-22	3.3500	3.6400	3.3500	3.4300	+6.192%	29	2,064	-99.125%
2025-12-19	3.0000	3.3500	3.0000	3.2300	+1.572%	25	2,065	-99.071%
2025-12-18	3.3000	3.3000	3.1500	3.1800	-1.548%	4	2,045	-99.057%
2025-12-17	3.5000	3.5000	3.2100	3.2300	-9.777%	773	2,043	-99.071%
2025-12-16	3.5700	3.7000	3.4300	3.5800	-5.789%	40	1,290	-99.162%
2025-12-15	4.0700	4.0700	3.8000	3.8000	-12.442%	7	1,262	-99.211%
2025-12-12	5.0500	5.2000	4.3300	4.3400	-27.059%	50	1,257	-99.309%
2025-12-11	4.7900	5.9500	4.7900	5.9500	+8.182%	23	1,245	-99.496%
2025-12-10	5.3900	5.6800	4.9000	5.5000	-5.336%	38	1,237	-99.455%
2025-12-09	5.5000	5.8100	5.5000	5.8100	+9.623%	7	1,218	-99.484%
2025-12-08	6.3000	6.3900	5.3000	5.3000	-12.685%	25	1,214	-99.434%
2025-12-05	6.3500	6.3500	5.9000	6.0700	-8.030%	18	1,224	-99.506%
2025-12-04	4.7400	6.7800	4.7400	6.6000	+35.802%	30	1,210	-99.545%
2025-12-03	4.8500	4.8600	4.7400	4.8600	+8.000%	20	1,204	-99.383%
2025-12-02	4.3700	4.5300	4.3700	4.5000	+6.383%	63	1,201	-99.333%
2025-12-01	4.6000	4.6200	3.9900	4.2300	-17.864%	154	1,224	-99.291%
2025-11-28	4.8300	5.1500	4.8000	5.1500	+5.317%	22	1,079	-99.417%
2025-11-26	4.9200	4.9200	4.6500	4.8900	-0.204%	5	1,069	-99.387%
2025-11-25	4.9000	5.7500	4.7700	4.9000	-5.769%	11	1,069	-99.388%
2025-11-24	5.1000	5.2000	5.1000	5.2000	+4.000%	8	1,062	-99.423%
2025-11-21	5.1200	5.1200	4.3500	5.0000	-3.846%	47	1,062	-99.400%
2025-11-20	6.8000	6.8000	5.1300	5.2000	-18.750%	39	1,059	-99.423%
2025-11-19	6.3000	6.4500	6.0000	6.4000	+0.787%	20	1,057	-99.531%
2025-11-18	6.2700	6.8000	6.1900	6.3500	+5.833%	14	1,049	-99.528%
2025-11-17	7.0500	7.0500	6.0000	6.0000	-17.808%	8	1,040	-99.500%
2025-11-14	7.0800	7.4400	7.0000	7.3000	-1.351%	5	1,045	-99.589%
2025-11-13	8.2900	8.4700	7.0100	7.4000	-18.232%	59	1,043	-99.595%
2025-11-12	9.8400	9.8400	9.0000	9.0500	-3.209%	5	1,012	-99.669%
2025-11-11	10.1500	10.1500	9.3500	9.3500	-21.429%	9	1,008	-99.679%
2025-11-10	12.2000	12.2000	10.8000	11.9000	+8.676%	27	1,000	-99.748%
2025-11-07	12.1500	12.1500	9.8000	10.9500	-21.505%	76	977	-99.726%
2025-11-06	16.0000	16.0000	13.9500	13.9500	-21.275%	18	979	-99.785%
2025-11-05	17.7200	17.7200	17.7200	17.7200	+6.490%	2	963	-99.831%
2025-11-04	19.0000	19.0000	16.6400	16.6400	-14.667%	17	965	-99.820%
2025-11-03	19.8500	19.8500	19.5000	19.5000	-15.217%	2	969	-99.846%
2025-10-31	22.5000	23.0000	20.9500	23.0000	+7.477%	11	969	-99.870%
2025-10-30	21.8900	21.8900	21.4000	21.4000	-1.155%	4	972	-99.860%
2025-10-29	21.2500	21.7500	21.2500	21.6500	+0.324%	26	972	-99.861%
2025-10-28	18.3800	22.2000	18.3800	21.5800	+21.236%	59	993	-99.861%
2025-10-27	17.6000	17.8000	16.5000	17.8000	+4.706%	29	1,053	-99.831%
2025-10-24	17.5000	18.0000	17.0000	17.0000	+3.343%	14	1,053	-99.824%
2025-10-23	14.8000	16.4500	14.8000	16.4500	+10.329%	19	1,050	-99.818%
2025-10-22	17.0000	17.0000	13.1900	14.9100	-15.043%	187	1,048	-99.799%
2025-10-21	18.9500	20.0400	17.5500	17.5500	-20.946%	16	946	-99.829%
2025-10-20	21.6000	22.2000	21.5300	22.2000	0.000%	6	941	-99.865%
2025-10-17	22.8500	22.8500	22.0000	22.2000	-14.779%	18	936	-99.865%
2025-10-16	30.9900	31.4800	26.0500	26.0500	-7.295%	47	924	-99.885%
2025-10-15	25.0000	31.0000	24.5500	28.1000	+19.321%	120	893	-99.893%
2025-10-14	18.8500	23.5500	18.8500	23.5500	+8.276%	18	924	-99.873%
2025-10-13	19.0000	22.2500	19.0000	21.7500	+20.833%	16	940	-99.862%
2025-10-10	19.0000	19.2500	18.0000	18.0000	+2.273%	11	946	-99.833%
2025-10-09	18.7500	18.7500	16.8000	17.6000	+9.317%	29	954	-99.830%
2025-10-08	17.1500	17.5500	16.0000	16.1000	-12.500%	13	935	-99.814%
2025-10-07	17.1500	18.4000	17.1500	18.4000	-5.252%	12	926	-99.837%
2025-10-06	19.2500	19.4200	19.2500	19.4200	+14.235%	12	926	-99.846%
2025-10-03	17.6200	19.0000	17.0000	17.0000	0.000%	22	933	-99.824%
2025-10-02	16.2500	17.0000	16.2500	17.0000	+12.957%	13	945	-99.824%
2025-10-01	14.9000	15.2500	14.5000	15.0500	+3.436%	19	953	-99.801%
2025-09-30	15.3500	16.0000	14.5500	14.5500	-9.402%	27	935	-99.794%
2025-09-29	17.0600	17.0600	16.0600	16.0600	-1.169%	2	926	-99.813%
2025-09-26	15.8500	16.4500	15.8500	16.2500	+1.563%	23	927	-99.815%
2025-09-25	15.4500	16.8000	15.1000	16.0000	-9.348%	16	912	-99.813%
2025-09-24	18.1500	18.1500	17.3500	17.6500	-4.336%	10	924	-99.830%
2025-09-23	20.7200	20.7200	18.4500	18.4500	-21.188%	25	930	-99.837%
2025-09-22	19.5200	23.4100	19.5200	23.4100	+4.743%	33	955	-99.872%
2025-09-19	17.5000	22.7500	17.5000	22.3500	+40.125%	76	973	-99.866%
2025-09-18	14.4800	17.4000	14.4800	15.9500	+10.995%	33	1,026	-99.812%
2025-09-17	13.8500	14.4200	13.5000	14.3700	-2.708%	16	1,015	-99.791%
2025-09-16	14.5000	14.9000	14.5000	14.7700	-5.924%	26	1,006	-99.797%
2025-09-15	13.9300	15.7500	13.7500	15.7000	+16.296%	53	1,011	-99.809%
2025-09-12	13.1600	13.6300	12.8100	13.5000	+4.489%	136	1,010	-99.778%
2025-09-11	12.8000	13.3500	12.5900	12.9200	+0.937%	26	925	-99.768%
2025-09-10	14.5000	14.5000	12.8000	12.8000	-3.396%	16	914	-99.766%
2025-09-09	13.2000	13.4000	12.7000	13.2500	+7.287%	10	904	-99.774%
2025-09-08	13.0800	13.3800	12.3500	12.3500	-5.436%	53	903	-99.757%
2025-09-05	14.7000	14.7000	13.0000	13.0600	-6.714%	55	898	-99.770%
2025-09-04	17.0800	17.0800	14.0000	14.0000	-20.228%	37	865	-99.786%
2025-09-03	16.3500	19.2000	16.2500	17.5500	+16.148%	106	839	-99.829%
2025-09-02	12.1000	15.1300	12.1000	15.1100	+17.132%	9	885	-99.801%
2025-08-29	13.4500	13.6400	12.9000	12.9000	-10.727%	41	884	-99.767%
2025-08-28	13.0100	14.5400	13.0100	14.4500	+3.584%	12	884	-99.792%
2025-08-27	14.1500	14.8500	13.9500	13.9500	+0.722%	9	882	-99.785%
2025-08-26	14.4000	15.2300	13.1500	13.8500	-2.807%	44	874	-99.783%
2025-08-25	13.6300	14.7800	13.3300	14.2500	+7.547%	37	859	-99.789%
2025-08-22	13.4000	13.7500	13.1000	13.2500	+4.578%	16	833	-99.774%
2025-08-21	12.5000	12.8100	12.3000	12.6700	+8.291%	37	823	-99.763%
2025-08-20	11.3500	14.3000	10.6500	11.7000	-3.306%	38	801	-99.744%
2025-08-19	13.9500	13.9500	12.1000	12.1000	-9.701%	91	779	-99.752%
2025-08-18	14.3500	14.5000	13.4000	13.4000	-8.532%	32	707	-99.776%
2025-08-15	14.4000	14.6500	13.8300	14.6500	-6.984%	24	675	-99.795%
2025-08-14	16.2000	16.2000	14.6100	15.7500	-2.174%	22	667	-99.810%
2025-08-13	17.7500	17.7500	15.7000	16.1000	-7.311%	19	655	-99.814%
2025-08-11	17.3900	17.3900	17.3000	17.3700	-3.500%	21	642	-99.827%
2025-08-08	19.7300	20.0500	18.0000	18.0000	-19.643%	25	621	-99.833%
2025-08-07	22.8700	22.8700	22.4000	22.4000	-6.667%	4	598	-99.866%
2025-08-06	22.1500	24.0000	22.1500	24.0000	+10.855%	15	600	-99.875%
2025-08-04	21.6500	21.6500	21.6500	21.6500	-1.591%	1	601	-99.861%
2025-08-01	20.9500	22.6500	20.5000	22.0000	-17.757%	15	602	-99.864%
2025-07-31	29.2000	29.2000	26.7500	26.7500	+0.375%	15	595	-99.888%
2025-07-30	26.6500	26.6500	26.6500	26.6500	+1.331%	1	580	-99.887%
2025-07-29	25.4000	26.3500	25.4000	26.3000	-1.498%	4	581	-99.886%
2025-07-28	26.7000	26.7000	26.7000	26.7000	-6.643%	3	579	-99.888%
2025-07-25	26.9500	28.6000	26.9500	28.6000	+4.954%	4	582	-99.895%
2025-07-24	25.0200	27.2500	25.0200	27.2500	+29.762%	8	580	-99.890%
2025-07-22	20.2000	21.0000	18.3500	21.0000	-9.561%	3	579	-99.857%
2025-07-21	26.3100	26.3100	23.2200	23.2200	-12.012%	17	581	-99.871%
2025-07-18	24.5000	26.3900	24.5000	26.3900	+12.681%	60	586	-99.886%
2025-07-17	24.4700	24.4700	22.5000	23.4200	+2.719%	15	641	-99.872%
2025-07-16	21.4000	22.8000	19.5800	22.8000	+11.601%	68	648	-99.868%
2025-07-15	19.4900	20.4300	19.4900	20.4300	+7.696%	4	638	-99.853%
2025-07-14	16.2000	18.9700	16.2000	18.9700	+18.193%	9	640	-99.842%
2025-07-11	16.0500	16.0500	16.0500	16.0500	+8.814%	2	638	-99.813%
2025-07-10	14.4500	14.8200	14.4500	14.7500	0.000%	14	640	-99.797%
2025-07-09	14.9500	14.9500	14.0200	14.7500	0.000%	6	651	-99.797%
2025-07-08	16.4500	16.4500	14.7500	14.7500	-7.813%	7	648	-99.797%
2025-07-07	15.7000	16.0000	14.6000	16.0000	+2.564%	10	643	-99.813%
2025-07-03	14.4500	15.6000	14.4500	15.6000	+1.961%	4	636	-99.808%
2025-07-02	15.3000	15.3000	15.3000	15.3000	-7.273%	1	636	-99.804%
2025-07-01	16.4000	16.5000	15.5000	16.5000	-9.589%	8	637	-99.818%
2025-06-30	18.0000	18.3500	17.1500	18.2500	-0.545%	90	634	-99.836%
2025-06-27	18.3500	18.3500	18.3500	18.3500	-13.606%	1	640	-99.837%
2025-06-24	19.5400	21.2400	19.1500	21.2400	+28.727%	19	641	-99.859%
2025-06-23	17.0000	17.1000	16.3200	16.5000	-3.509%	108	637	-99.818%
2025-06-20	17.7000	17.7000	17.1000	17.1000	-7.065%	14	529	-99.825%
2025-06-18	19.6400	19.6400	18.3500	18.4000	-3.665%	19	533	-99.837%
2025-06-17	22.0000	22.0000	18.8000	19.1000	-16.667%	6	533	-99.843%
2025-06-16	22.4000	22.9200	22.4000	22.9200	+24.905%	5	535	-99.869%
2025-06-13	19.0000	19.4000	18.3500	18.3500	-10.706%	24	539	-99.837%
2025-06-12	19.8400	21.1300	19.8400	20.5500	+2.750%	9	545	-99.854%
2025-06-11	19.3200	20.1800	19.1600	20.0000	+34.590%	35	549	-99.850%
2025-06-10	17.1000	17.5000	14.5000	14.8600	-5.048%	67	544	-99.798%
2025-06-09	15.0000	15.9500	15.0000	15.6500	+7.931%	21	542	-99.808%
2025-06-06	13.0300	14.5000	13.0300	14.5000	+18.852%	46	551	-99.793%
2025-06-05	12.5000	12.5000	11.9600	12.2000	+4.721%	16	533	-99.754%
2025-06-04	13.5000	14.7000	11.6500	11.6500	-12.406%	14	525	-99.742%
2025-06-03	15.2800	15.2800	13.2900	13.3000	-0.746%	49	525	-99.774%
2025-06-02	12.8500	13.4000	12.8500	13.4000	+3.475%	29	476	-99.776%
2025-05-30	14.0000	14.0000	11.9000	12.9500	-8.803%	24	472	-99.768%
2025-05-29	14.8000	14.9200	13.7800	14.2000	-8.387%	95	469	-99.789%
2025-05-28	16.7000	16.7500	15.4400	15.5000	+0.846%	21	399	-99.806%
2025-05-27	12.2500	15.7500	12.2500	15.3700	+28.190%	30	392	-99.805%
2025-05-23	10.5200	12.2000	10.5200	11.9900	+44.807%	62	367	-99.750%
2025-05-22	7.0000	8.2800	7.0000	8.2800	+5.478%	5	367	-99.638%
2025-05-21	7.8500	7.8500	7.8500	7.8500	+9.028%	1	362	-99.618%
2025-05-20	7.2000	7.2000	7.2000	7.2000	-4.128%	3	362	-99.583%
2025-05-19	7.4000	7.5100	7.4000	7.5100	-3.718%	2	359	-99.601%
2025-05-16	7.8000	7.8000	7.8000	7.8000	+5.405%	2	358	-99.615%
2025-05-15	6.9300	7.4000	6.9300	7.4000	+6.169%	21	358	-99.595%
2025-05-14	6.0000	6.9700	6.0000	6.9700	+61.343%	5	338	-99.570%
2025-05-12	4.6000	4.6000	4.3200	4.3200	-1.595%	113	336	-99.306%
2025-05-09	4.0000	4.3900	4.0000	4.3900	+7.073%	106	324	-99.317%
2025-05-08	4.1000	4.1000	4.1000	4.1000	-2.381%	2	279	-99.268%
2025-05-06	4.2000	4.2000	4.2000	4.2000	+2.439%	2	277	-99.286%
2025-04-24	4.1000	4.1000	4.1000	4.1000	+17.143%	1	275	-99.268%
2025-04-22	3.2000	3.5400	3.2000	3.5000	+14.754%	10	276	-99.143%
2025-04-21	3.1300	3.1300	3.0500	3.0500	-17.790%	32	280	-99.016%
2025-04-14	3.7100	3.7100	3.7100	3.7100	+54.583%	1	275	-99.191%
2025-04-04	2.6200	2.6200	2.4000	2.4000	-24.528%	12	275	-98.750%
2025-04-03	3.1800	3.1800	3.1800	3.1800	+11.579%	25	275	-99.057%
2025-03-31	2.8500	2.8500	2.8500	2.8500	-26.923%	1	294	-98.947%
2025-03-28	3.9000	3.9000	3.9000	3.9000	-31.818%	10	294	-99.231%
2025-03-20	6.0000	6.0000	5.7200	5.7200	+5.147%	9	294	-99.476%
2025-03-17	5.4400	5.4400	5.4400	5.4400	+22.523%	1	295	-99.449%
2025-03-13	4.4400	4.4400	4.4400	4.4400	+2.304%	5	295	-99.324%
2025-03-10	4.3400	4.3400	4.3400	4.3400	-13.718%	4	295	-99.309%
2025-03-04	5.0300	5.0300	5.0300	5.0300	-8.711%	1	291	-99.404%
2025-03-03	5.3000	5.5100	5.1500	5.5100	-11.840%	11	291	-99.456%
2025-02-26	6.2500	6.2500	6.2500	6.2500	+19.962%	1	281	-99.520%
2025-02-25	5.2100	5.2100	5.2100	5.2100	-34.051%	10	290	-99.424%
2025-02-19	8.0000	8.0000	7.9000	7.9000	-27.656%	2	290	-99.620%
2025-02-13	10.8800	10.9200	10.8800	10.9200	-5.862%	25	273	-99.725%
2025-02-12	11.6000	11.6000	11.6000	11.6000	+38.095%	10	273	-99.741%
2025-01-29	8.4000	8.4000	8.4000	8.4000	+19.488%	1	263	-99.643%
2025-01-28	7.0300	7.0300	7.0300	7.0300	+5.714%	1	264	-99.573%
2025-01-27	7.2900	7.2900	6.6500	6.6500	-42.967%	9	265	-99.549%
2025-01-24	12.1400	12.1400	11.6600	11.6600	-5.892%	22	260	-99.743%
2025-01-23	13.3000	13.3000	12.3900	12.3900	+32.655%	16	259	-99.758%
2025-01-22	10.0000	10.0000	9.3400	9.3400	+4.358%	4	249	-99.679%
2025-01-21	8.9500	8.9500	8.9500	8.9500	+4.678%	3	251	-99.665%
2025-01-17	8.2100	8.5500	8.2100	8.5500	+15.229%	14	251	-99.649%
2025-01-14	7.4200	7.4200	7.4200	7.4200	-20.129%	5	251	-99.596%
2025-01-06	9.9000	9.9000	9.2900	9.2900	+20.493%	2	249	-99.677%
2025-01-03	7.3700	7.7100	7.3700	7.7100	+38.919%	436	247	-99.611%
2025-01-02	5.6000	5.6000	5.5400	5.5500	-22.809%	6	58	-99.459%
2024-12-27	7.3000	7.3000	7.1900	7.1900	-6.623%	20	59	-99.583%
2024-12-20	7.7000	7.7000	7.7000	7.7000	+20.313%	1	69	-99.610%
2024-12-19	6.4000	6.4000	6.4000	6.4000	-17.949%	1	69	-99.531%
2024-12-18	7.8000	7.8000	7.8000	7.8000	0.000%	3	68	-99.615%
2024-12-17	7.8000	7.8000	7.8000	7.8000	0.000%	5	68	-99.615%
2024-12-16	7.8000	7.8000	7.8000	7.8000	-2.864%	13	81	-99.615%
2024-12-13	8.1100	8.1100	8.0300	8.0300	-9.775%	24	81	-99.626%

.dark-mode .gFQJyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gFQJyp{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20270115C35SMR Jan 15 2027 35.00 Call (SMR270115C00035000)option OPRA

SMR20270115C35
SMR Jan 15 2027 35.00 Call (SMR270115C00035000)
option OPRA